Safehold Inc. - SAFE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	15.63	15.94	15.94	15.94	15.4	257,239
February 19, 2026	15.54	15.62	15.62	15.78	15.48	262,400
February 18, 2026	15.76	15.63	15.63	16.09	15.53	315,004
February 17, 2026	15.83	16.11	16.11	16.13	15.66	288,020
February 13, 2026	14.91	15.66	15.66	15.84	14.85	405,400
February 12, 2026	15.39	14.84	14.84	15.39	14.43	382,100
February 11, 2026	15.43	15.05	15.05	15.43	14.95	331,800
February 10, 2026	15.21	15.46	15.46	15.59	15.11	486,103
February 09, 2026	14.99	15.1	15.1	15.15	14.7	281,046
February 06, 2026	14.8	15.07	15.07	15.15	14.8	393,700
February 05, 2026	14.68	14.8	14.8	14.92	14.42	604,000
February 04, 2026	14.27	14.57	14.57	14.64	14.23	301,700
February 03, 2026	14.14	14.11	14.11	14.48	13.9	308,700
February 02, 2026	14.02	14.16	14.16	14.48	13.85	483,800
January 30, 2026	13.93	14.11	14.11	14.15	13.74	379,100
January 29, 2026	13.79	13.96	13.96	14.02	13.71	392,800
January 28, 2026	13.95	13.67	13.67	14.08	13.64	343,915
January 27, 2026	13.94	13.95	13.95	14.04	13.84	323,800
January 26, 2026	14.22	14.01	14.01	14.24	13.84	277,800
January 23, 2026	14.42	14.12	14.12	14.83	14.04	492,620
January 22, 2026	15.02	14.98	14.98	15.31	14.9	291,764
January 21, 2026	14.93	14.98	14.98	15.08	14.86	395,745
January 20, 2026	14.73	14.88	14.88	14.91	14.51	374,340
January 16, 2026	15.03	14.98	14.98	15.11	14.9	436,800
January 15, 2026	14.99	15.06	15.06	15.25	14.78	296,411
January 14, 2026	14.56	14.91	14.91	14.95	14.56	266,800
January 13, 2026	15.05	14.63	14.63	15.09	14.53	273,800
January 12, 2026	14.9	14.98	14.98	15.12	14.67	293,001
January 09, 2026	14.67	14.87	14.87	14.91	14.42	324,214
January 08, 2026	14.12	14.65	14.65	14.81	14.12	695,125
January 07, 2026	14.39	14.39	14.39	14.78	14.32	1.25M
January 06, 2026	13.81	14.3	14.3	14.34	13.73	821,758
January 05, 2026	13.49	13.89	13.89	13.97	13.46	465,300
January 02, 2026	13.62	13.63	13.63	13.71	13.43	347,300
December 31, 2025	13.61	13.69	13.69	13.73	13.53	332,008
December 30, 2025	13.56	13.6	13.6	13.66	13.49	548,500
December 29, 2025	13.57	13.76	13.58	13.83	13.56	432,200
December 26, 2025	13.55	13.53	13.53	13.72	13.41	350,225
December 24, 2025	13.48	13.66	13.66	13.68	13.46	150,903
December 23, 2025	13.54	13.37	13.37	13.75	13.36	357,241
December 22, 2025	13.72	13.67	13.67	13.84	13.54	438,234
December 19, 2025	13.58	13.7	13.7	13.77	13.46	1.66M
December 18, 2025	13.87	13.62	13.62	13.9	13.61	465,744
December 17, 2025	13.57	13.77	13.77	13.87	13.57	372,413
December 16, 2025	13.79	13.62	13.62	13.8	13.44	405,800
December 15, 2025	14.19	13.81	13.81	14.22	13.58	515,442
December 12, 2025	13.93	14.1	14.1	14.17	13.92	483,391
December 11, 2025	13.96	14.01	14.01	14.13	13.89	463,815
December 10, 2025	13.73	13.87	13.87	13.98	13.65	363,247
December 09, 2025	13.53	13.79	13.79	13.8	13.51	340,745
December 08, 2025	13.59	13.49	13.49	13.59	13.24	458,200
December 05, 2025	13.47	13.45	13.45	13.87	13.37	416,836
December 04, 2025	13.61	13.38	13.38	13.71	13.29	222,284
December 03, 2025	13.47	13.67	13.67	13.75	13.41	369,700
December 02, 2025	13.56	13.46	13.46	13.57	13.22	668,425
December 01, 2025	13.75	13.45	13.45	13.84	13.42	444,209
November 28, 2025	14.03	13.87	13.87	14.08	13.78	159,800
November 26, 2025	13.94	14.04	14.04	14.35	13.94	548,900
November 25, 2025	13.64	14.02	14.02	14.32	13.58	422,800
November 24, 2025	13.34	13.49	13.49	13.56	13.16	568,546

Safehold Inc. (SAFE) NYSE